{"amount":"278.29\u4e07","changeAmount":"0.47","close":"77.10","currentPrice":"77.57","currenttime":"2024-05-23 22:02:00","e":{"@attributes":{"datetime":"2024-05-23 22:02:00","e1":"77.57","e2":"0.47","e3":"(0.61%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/18","05\/20","05\/21","05\/22","05\/23"]},"cy":{"o":["77.75","77.34","76.94","76.52","76.11"]},"cyrate":{"o":["1.24%","0.70%","0.17%","-0.37%","-0.90%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.81","rise":"0","time":"02:35","volumn":"25.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.85","rise":"0.06%","time":"02:40","volumn":"89.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.88","rise":"0.10%","time":"02:45","volumn":"44.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.89","rise":"0.12%","time":"02:50","volumn":"41.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.76","rise":"-0.06%","time":"02:55","volumn":"58.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.79","rise":"-0.02%","time":"03:00","volumn":"56.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.75","rise":"-0.08%","time":"03:05","volumn":"84.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.89","rise":"0.10%","time":"03:10","volumn":"64.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.76","rise":"-0.06%","time":"03:15","volumn":"55.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.80","rise":"-0.01%","time":"03:20","volumn":"63.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.77","rise":"-0.05%","time":"03:25","volumn":"89.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.78","rise":"-0.03%","time":"03:30","volumn":"42.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.81","rise":"0.01%","time":"03:35","volumn":"130.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.73","rise":"-0.09%","time":"03:40","volumn":"141.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.56","rise":"-0.32%","time":"03:45","volumn":"97.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.58","rise":"-0.29%","time":"03:50","volumn":"224.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.81","rise":"0.01%","time":"03:55","volumn":"385.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.55","rise":"-0.33%","time":"04:00","volumn":"2996.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.67","rise":"-0.18%","time":"21:35","volumn":"180.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.70","rise":"-0.13%","time":"21:40","volumn":"57.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.86","rise":"0.06%","time":"21:45","volumn":"28.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.82","rise":"0.02%","time":"21:50","volumn":"19.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.02","rise":"0.27%","time":"21:55","volumn":"40.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.91","rise":"0.14%","time":"22:00","volumn":"31.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.98","rise":"0.23%","time":"22:05","volumn":"49.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.77","rise":"-0.05%","time":"22:10","volumn":"33.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.72","rise":"-0.11%","time":"22:15","volumn":"28.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.80","rise":"-0.01%","time":"22:20","volumn":"35.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.86","rise":"0.07%","time":"22:25","volumn":"19.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.92","rise":"0.15%","time":"22:30","volumn":"26.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.00","rise":"0.25%","time":"22:35","volumn":"21.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.86","rise":"0.06%","time":"22:40","volumn":"21.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.96","rise":"0.20%","time":"22:45","volumn":"51.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.92","rise":"0.15%","time":"22:50","volumn":"20.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.97","rise":"0.22%","time":"22:55","volumn":"32.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.96","rise":"0.20%","time":"23:00","volumn":"22.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.92","rise":"0.14%","time":"23:05","volumn":"59.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.63","rise":"-0.23%","time":"23:10","volumn":"32.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.64","rise":"-0.22%","time":"23:15","volumn":"42.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.50","rise":"-0.40%","time":"23:20","volumn":"33.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.35","rise":"-0.59%","time":"23:25","volumn":"50.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.24","rise":"-0.74%","time":"23:30","volumn":"41.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.26","rise":"-0.71%","time":"23:35","volumn":"46.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.34","rise":"-0.61%","time":"23:40","volumn":"50.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.41","rise":"-0.52%","time":"23:45","volumn":"14.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.40","rise":"-0.53%","time":"23:50","volumn":"40.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.42","rise":"-0.50%","time":"23:55","volumn":"22.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.44","rise":"-0.48%","time":"00:00","volumn":"26.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.46","rise":"-0.45%","time":"00:05","volumn":"27.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.45","rise":"-0.46%","time":"00:10","volumn":"20.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.37","rise":"-0.57%","time":"00:15","volumn":"75.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.37","rise":"-0.57%","time":"00:20","volumn":"10.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.37","rise":"-0.57%","time":"00:25","volumn":"17.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.19","rise":"-0.80%","time":"00:30","volumn":"42.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.17","rise":"-0.83%","time":"00:35","volumn":"31.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.19","rise":"-0.80%","time":"00:40","volumn":"35.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.11","rise":"-0.90%","time":"00:45","volumn":"63.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.20","rise":"-0.79%","time":"00:50","volumn":"57.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.34","rise":"-0.60%","time":"00:55","volumn":"48.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.33","rise":"-0.62%","time":"01:00","volumn":"13.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.33","rise":"-0.62%","time":"01:05","volumn":"25.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.33","rise":"-0.61%","time":"01:10","volumn":"15.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.32","rise":"-0.63%","time":"01:15","volumn":"31.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.30","rise":"-0.67%","time":"01:20","volumn":"26.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.26","rise":"-0.71%","time":"01:25","volumn":"32.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.27","rise":"-0.70%","time":"01:30","volumn":"59.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.26","rise":"-0.71%","time":"01:35","volumn":"16.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.25","rise":"-0.72%","time":"01:40","volumn":"44.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.33","rise":"-0.62%","time":"01:45","volumn":"32.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.26","rise":"-0.71%","time":"01:50","volumn":"40.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.26","rise":"-0.71%","time":"01:55","volumn":"26.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.30","rise":"-0.66%","time":"02:00","volumn":"102.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.27","rise":"-0.70%","time":"02:05","volumn":"27.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.28","rise":"-0.68%","time":"02:10","volumn":"28.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.23","rise":"-0.75%","time":"02:15","volumn":"42.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.35","rise":"-0.59%","time":"02:20","volumn":"77.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.31","rise":"-0.65%","time":"02:25","volumn":"29.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.33","rise":"-0.61%","time":"02:30","volumn":"66.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.39","rise":"-0.54%","time":"02:35","volumn":"39.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.36","rise":"-0.57%","time":"02:40","volumn":"62.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.31","rise":"-0.64%","time":"02:45","volumn":"49.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.31","rise":"-0.64%","time":"02:50","volumn":"26.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.31","rise":"-0.65%","time":"02:55","volumn":"52.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.44","rise":"-0.48%","time":"03:00","volumn":"48.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.34","rise":"-0.60%","time":"03:05","volumn":"29.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.38","rise":"-0.56%","time":"03:10","volumn":"49.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.34","rise":"-0.61%","time":"03:15","volumn":"56.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.36","rise":"-0.59%","time":"03:20","volumn":"32.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.47","rise":"-0.44%","time":"03:25","volumn":"70.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.36","rise":"-0.58%","time":"03:30","volumn":"62.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.36","rise":"-0.58%","time":"03:35","volumn":"79.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.38","rise":"-0.55%","time":"03:40","volumn":"76.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.33","rise":"-0.62%","time":"03:45","volumn":"85.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.44","rise":"-0.47%","time":"03:50","volumn":"116.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.40","rise":"-0.53%","time":"03:55","volumn":"244.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.51","rise":"-0.39%","time":"04:00","volumn":"1621.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.57","rise":"-0.31%","time":"21:35","volumn":"59.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.58","rise":"-0.29%","time":"21:40","volumn":"13.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.47","rise":"-0.44%","time":"21:45","volumn":"9.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.53","rise":"-0.37%","time":"21:50","volumn":"9.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.52","rise":"-0.38%","time":"21:55","volumn":"4.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.58","rise":"-0.29%","time":"22:00","volumn":"22.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.58","rise":"-0.29%","time":"22:05","volumn":"22.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.79","rise":"-0.02%","time":"22:10","volumn":"8.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.79","rise":"-0.02%","time":"22:15","volumn":"5.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.90","rise":"0.12%","time":"22:20","volumn":"5.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.90","rise":"0.12%","time":"22:25","volumn":"44.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.90","rise":"0.12%","time":"22:30","volumn":"12.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.87","rise":"0.08%","time":"22:35","volumn":"14.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.78","rise":"-0.03%","time":"22:40","volumn":"36.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.92","rise":"0.14%","time":"22:45","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.94","rise":"0.17%","time":"22:50","volumn":"6.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.86","rise":"0.08%","time":"22:55","volumn":"11.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.99","rise":"0.24%","time":"23:00","volumn":"12.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.03","rise":"0.29%","time":"23:05","volumn":"101.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.06","rise":"0.33%","time":"23:10","volumn":"19.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.04","rise":"0.30%","time":"23:15","volumn":"67.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.01","rise":"0.27%","time":"23:20","volumn":"17.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.01","rise":"0.27%","time":"23:25","volumn":"56.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.11","rise":"0.40%","time":"23:30","volumn":"68.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.21","rise":"0.53%","time":"23:35","volumn":"59.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.17","rise":"0.48%","time":"23:40","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.14","rise":"0.43%","time":"23:45","volumn":"18.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.12","rise":"0.41%","time":"23:50","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.12","rise":"0.41%","time":"23:55","volumn":"38.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.09","rise":"0.37%","time":"00:00","volumn":"77.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.16","rise":"0.46%","time":"00:05","volumn":"32.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.16","rise":"0.46%","time":"00:10","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.08","rise":"0.36%","time":"00:15","volumn":"44.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.12","rise":"0.42%","time":"00:20","volumn":"20.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.17","rise":"0.47%","time":"00:25","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.12","rise":"0.41%","time":"00:30","volumn":"98.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.06","rise":"0.32%","time":"00:35","volumn":"44.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.12","rise":"0.41%","time":"00:40","volumn":"28.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.14","rise":"0.43%","time":"00:45","volumn":"39.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.14","rise":"0.43%","time":"00:50","volumn":"34.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.08","rise":"0.36%","time":"00:55","volumn":"22.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.03","rise":"0.29%","time":"01:00","volumn":"38.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.01","rise":"0.27%","time":"01:05","volumn":"16.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.01","rise":"0.27%","time":"01:10","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.00","rise":"0.25%","time":"01:15","volumn":"13.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.00","rise":"0.25%","time":"01:20","volumn":"19.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.92","rise":"0.14%","time":"01:25","volumn":"8.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.77","rise":"-0.05%","time":"01:30","volumn":"329.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.80","rise":"-0.01%","time":"01:35","volumn":"13.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.91","rise":"0.14%","time":"01:40","volumn":"23.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.93","rise":"0.16%","time":"01:45","volumn":"24.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.92","rise":"0.15%","time":"01:50","volumn":"19.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.92","rise":"0.15%","time":"01:55","volumn":"5.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.96","rise":"0.20%","time":"02:00","volumn":"24.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.88","rise":"0.09%","time":"02:05","volumn":"26.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.82","rise":"0.02%","time":"02:10","volumn":"43.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.83","rise":"0.03%","time":"02:15","volumn":"4.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.72","rise":"-0.11%","time":"02:20","volumn":"20.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.67","rise":"-0.18%","time":"02:25","volumn":"43.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.67","rise":"-0.18%","time":"02:30","volumn":"10.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.85","rise":"0.06%","time":"02:35","volumn":"36.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.86","rise":"0.06%","time":"02:40","volumn":"7.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.91","rise":"0.14%","time":"02:45","volumn":"28.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.89","rise":"0.11%","time":"02:50","volumn":"20.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.87","rise":"0.08%","time":"02:55","volumn":"26.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.83","rise":"0.03%","time":"03:00","volumn":"55.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.85","rise":"0.06%","time":"03:05","volumn":"17.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.84","rise":"0.04%","time":"03:10","volumn":"29.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.94","rise":"0.17%","time":"03:15","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.02","rise":"0.27%","time":"03:20","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.00","rise":"0.26%","time":"03:25","volumn":"34.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.92","rise":"0.14%","time":"03:30","volumn":"64.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.94","rise":"0.17%","time":"03:35","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"76.97","rise":"0.22%","time":"03:40","volumn":"74.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.00","rise":"0.25%","time":"03:45","volumn":"78.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.11","rise":"0.40%","time":"03:50","volumn":"134.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.14","rise":"0.43%","time":"03:55","volumn":"239.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.21","rise":"0.53%","time":"04:00","volumn":"1491.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.30","rise":"0.64%","time":"21:35","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.21","rise":"0.53%","time":"21:40","volumn":"8.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.26","rise":"0.59%","time":"21:45","volumn":"7.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.30","rise":"0.64%","time":"21:50","volumn":"28.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.54","rise":"0.96%","time":"21:55","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.57","rise":"0.99%","time":"22:00","volumn":"84.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.70","rise":"1.17%","time":"22:05","volumn":"20.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.75","rise":"1.24%","time":"22:10","volumn":"28.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.70","rise":"1.16%","time":"22:15","volumn":"33.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.35","rise":"0.71%","time":"22:20","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.21","rise":"0.53%","time":"22:25","volumn":"37.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.21","rise":"0.53%","time":"22:30","volumn":"25.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.33","rise":"0.68%","time":"22:35","volumn":"29.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.19","rise":"0.51%","time":"22:40","volumn":"66.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.27","rise":"0.60%","time":"22:45","volumn":"9.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.35","rise":"0.71%","time":"22:50","volumn":"52.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.20","rise":"0.51%","time":"22:55","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.33","rise":"0.68%","time":"23:00","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.19","rise":"0.50%","time":"23:05","volumn":"48.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.22","rise":"0.54%","time":"23:10","volumn":"59.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.29","rise":"0.63%","time":"23:15","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.42","rise":"0.81%","time":"23:20","volumn":"25.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.34","rise":"0.69%","time":"23:25","volumn":"59.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.36","rise":"0.73%","time":"23:30","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.23","rise":"0.55%","time":"23:35","volumn":"28.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.12","rise":"0.42%","time":"23:40","volumn":"23.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.22","rise":"0.54%","time":"23:45","volumn":"96.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.19","rise":"0.50%","time":"23:50","volumn":"9.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.16","rise":"0.46%","time":"23:55","volumn":"36.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.20","rise":"0.52%","time":"00:00","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.14","rise":"0.43%","time":"00:05","volumn":"19.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.03","rise":"0.30%","time":"00:10","volumn":"28.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.99","rise":"0.24%","time":"00:15","volumn":"54.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.04","rise":"0.30%","time":"00:20","volumn":"41.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.04","rise":"0.30%","time":"00:25","volumn":"53.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.11","rise":"0.39%","time":"00:30","volumn":"48.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.16","rise":"0.45%","time":"00:35","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.17","rise":"0.47%","time":"00:40","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.18","rise":"0.49%","time":"00:45","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.24","rise":"0.57%","time":"00:50","volumn":"36.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.25","rise":"0.58%","time":"00:55","volumn":"118.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.32","rise":"0.67%","time":"01:00","volumn":"103.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.20","rise":"0.51%","time":"01:05","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.16","rise":"0.46%","time":"01:10","volumn":"19.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.02","rise":"0.28%","time":"01:15","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.11","rise":"0.40%","time":"01:20","volumn":"19.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.11","rise":"0.40%","time":"01:25","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.07","rise":"0.34%","time":"01:30","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.02","rise":"0.28%","time":"01:35","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.05","rise":"0.32%","time":"01:40","volumn":"30.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.08","rise":"0.36%","time":"01:45","volumn":"25.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.05","rise":"0.32%","time":"01:50","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.10","rise":"0.38%","time":"01:55","volumn":"30.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.10","rise":"0.38%","time":"02:00","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.11","rise":"0.40%","time":"02:05","volumn":"22.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.03","rise":"0.29%","time":"02:10","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.05","rise":"0.31%","time":"02:15","volumn":"15.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.00","rise":"0.26%","time":"02:20","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.00","rise":"0.25%","time":"02:25","volumn":"33.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.00","rise":"0.26%","time":"02:30","volumn":"3.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.00","rise":"0.26%","time":"02:35","volumn":"39.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.86","rise":"0.07%","time":"02:40","volumn":"42.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.84","rise":"0.04%","time":"02:45","volumn":"23.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.86","rise":"0.07%","time":"02:50","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.76","rise":"-0.06%","time":"02:55","volumn":"29.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.84","rise":"0.04%","time":"03:00","volumn":"40.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.80","rise":"-0.01%","time":"03:05","volumn":"23.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.84","rise":"0.04%","time":"03:10","volumn":"25.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.84","rise":"0.04%","time":"03:15","volumn":"56.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.86","rise":"0.07%","time":"03:20","volumn":"35.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.88","rise":"0.10%","time":"03:25","volumn":"38.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.84","rise":"0.04%","time":"03:30","volumn":"30.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.92","rise":"0.15%","time":"03:35","volumn":"56.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.06","rise":"0.33%","time":"03:40","volumn":"54.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.09","rise":"0.37%","time":"03:45","volumn":"65.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.14","rise":"0.43%","time":"03:50","volumn":"108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.07","rise":"0.34%","time":"03:55","volumn":"169.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.13","rise":"0.42%","time":"04:00","volumn":"1836.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.11","rise":"0.39%","time":"21:35","volumn":"49.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.00","rise":"0.25%","time":"21:40","volumn":"3.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.00","rise":"0.25%","time":"21:45","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.02","rise":"0.28%","time":"21:50","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.02","rise":"0.28%","time":"21:55","volumn":"1.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.02","rise":"0.28%","time":"22:00","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.78","rise":"-0.03%","time":"22:05","volumn":"19.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.84","rise":"0.04%","time":"22:10","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.86","rise":"0.07%","time":"22:15","volumn":"35.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.78","rise":"-0.03%","time":"22:20","volumn":"64.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.72","rise":"-0.11%","time":"22:25","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.87","rise":"0.08%","time":"22:30","volumn":"50.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.94","rise":"0.18%","time":"22:35","volumn":"59.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.18","rise":"0.48%","time":"22:40","volumn":"32.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.13","rise":"0.42%","time":"22:45","volumn":"69.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.12","rise":"0.40%","time":"22:50","volumn":"19.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.08","rise":"0.36%","time":"22:55","volumn":"59.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.08","rise":"0.36%","time":"23:00","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.12","rise":"0.41%","time":"23:05","volumn":"18.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.91","rise":"0.13%","time":"23:10","volumn":"42.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.91","rise":"0.13%","time":"23:15","volumn":"29.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.84","rise":"0.04%","time":"23:20","volumn":"23.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.93","rise":"0.16%","time":"23:25","volumn":"40.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.01","rise":"0.27%","time":"23:30","volumn":"65.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.82","rise":"0.02%","time":"23:35","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.81","rise":"0.01%","time":"23:40","volumn":"32.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.98","rise":"0.23%","time":"23:45","volumn":"43.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.92","rise":"0.15%","time":"23:50","volumn":"13.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"76.83","rise":"0.04%","time":"23:55","volumn":"51.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"76.83","rise":"0.04%","time":"00:00","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"76.94","rise":"0.17%","time":"00:05","volumn":"27.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.11","rise":"0.40%","time":"00:10","volumn":"40.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.07","rise":"0.34%","time":"00:15","volumn":"36.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.14","rise":"0.43%","time":"00:20","volumn":"44.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.30","rise":"0.64%","time":"00:25","volumn":"49.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.24","rise":"0.57%","time":"00:30","volumn":"47.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.28","rise":"0.61%","time":"00:35","volumn":"73.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.27","rise":"0.60%","time":"00:40","volumn":"27.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.16","rise":"0.46%","time":"00:45","volumn":"46.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.15","rise":"0.45%","time":"00:50","volumn":"92.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.04","rise":"0.30%","time":"00:55","volumn":"28.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.08","rise":"0.36%","time":"01:00","volumn":"499.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.09","rise":"0.37%","time":"01:05","volumn":"140.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.13","rise":"0.42%","time":"01:10","volumn":"48.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.14","rise":"0.43%","time":"01:15","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.23","rise":"0.55%","time":"01:20","volumn":"127.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.13","rise":"0.42%","time":"01:25","volumn":"48.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.14","rise":"0.43%","time":"01:30","volumn":"45.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.05","rise":"0.32%","time":"01:35","volumn":"149.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.02","rise":"0.28%","time":"01:40","volumn":"49.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.04","rise":"0.30%","time":"01:45","volumn":"97.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.04","rise":"0.30%","time":"01:50","volumn":"28.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"76.93","rise":"0.16%","time":"01:55","volumn":"62.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"76.97","rise":"0.21%","time":"02:00","volumn":"977.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"76.83","rise":"0.04%","time":"02:05","volumn":"135.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"76.96","rise":"0.20%","time":"02:10","volumn":"38.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"76.97","rise":"0.22%","time":"02:15","volumn":"1187.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"76.90","rise":"0.12%","time":"02:20","volumn":"97.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"76.86","rise":"0.07%","time":"02:25","volumn":"50.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"76.78","rise":"-0.03%","time":"02:30","volumn":"70.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"76.73","rise":"-0.10%","time":"02:35","volumn":"58.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"76.87","rise":"0.08%","time":"02:40","volumn":"93.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"76.94","rise":"0.17%","time":"02:45","volumn":"39.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"76.97","rise":"0.21%","time":"02:50","volumn":"158.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.01","rise":"0.27%","time":"02:55","volumn":"40.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.04","rise":"0.30%","time":"03:00","volumn":"29.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.03","rise":"0.29%","time":"03:05","volumn":"82.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.11","rise":"0.39%","time":"03:10","volumn":"76.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.03","rise":"0.29%","time":"03:15","volumn":"47.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"76.89","rise":"0.10%","time":"03:20","volumn":"83.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.08","rise":"0.35%","time":"03:25","volumn":"115.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.02","rise":"0.28%","time":"03:30","volumn":"54.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.07","rise":"0.34%","time":"03:35","volumn":"68.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.02","rise":"0.28%","time":"03:40","volumn":"60.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.06","rise":"0.34%","time":"03:45","volumn":"96.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.11","rise":"0.40%","time":"03:50","volumn":"293.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.16","rise":"0.46%","time":"03:55","volumn":"247.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.10","rise":"0.38%","time":"04:00","volumn":"1636.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"394.59","ratio":"-0.52%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"530.15","ratio":"0.06%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.80","ratio":"0.46%"}],"marketCapitalization":"113.83\u4ebf","maxPrice":"78.60","minPrice":"77.30","monthlyTendency":{"cx":{"o":["2024\/04\/25","2024\/05\/22"]},"cy":{"o":["79.73","78.93","78.12","77.31","76.51"]},"cyrate":{"o":["0.57%","-0.45%","-1.46%","-2.48%","-3.49%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"79.28","rise":"0","time":"04\/25","volumn":"4747.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"79.73","rise":"0.57%","time":"04\/26","volumn":"4301.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"79.36","rise":"0.10%","time":"04\/29","volumn":"5959.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"78.51","rise":"-0.97%","time":"04\/30","volumn":"7965.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.63","rise":"-2.08%","time":"05\/01","volumn":"2.36\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.30","rise":"-2.50%","time":"05\/02","volumn":"1.26\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"78.47","rise":"-1.02%","time":"05\/03","volumn":"8015.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"79.60","rise":"0.40%","time":"05\/06","volumn":"8012.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"78.25","rise":"-1.30%","time":"05\/07","volumn":"5956.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.60","rise":"-2.12%","time":"05\/08","volumn":"7257.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"77.01","rise":"-2.86%","time":"05\/09","volumn":"8804.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"78.58","rise":"-0.88%","time":"05\/10","volumn":"9576.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.76","rise":"-3.18%","time":"05\/13","volumn":"5906.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.83","rise":"-3.09%","time":"05\/14","volumn":"7531.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"77.40","rise":"-2.37%","time":"05\/15","volumn":"8188.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.55","rise":"-3.44%","time":"05\/16","volumn":"7660.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.51","rise":"-3.49%","time":"05\/17","volumn":"5150.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.21","rise":"-2.61%","time":"05\/20","volumn":"4419.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.13","rise":"-2.71%","time":"05\/21","volumn":"4698.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.10","rise":"-2.75%","time":"05\/22","volumn":"8548.00"}],"points":"20"},"open":"77.72","priceChangeRatio":"0.61%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Parsons","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["78.60","78.34","78.08","77.83","77.57"]},"cyrate":{"o":["1.95%","1.61%","1.28%","0.94%","0.61%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.70","rise":"0.78%","time":"21:31","volumn":"87.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.80","rise":"0.91%","time":"21:32","volumn":"112.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.80","rise":"0.91%","time":"21:33","volumn":"112.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"78.00","rise":"1.17%","time":"21:34","volumn":"117.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"78.07","rise":"1.26%","time":"21:35","volumn":"156.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"78.32","rise":"1.58%","time":"21:36","volumn":"159.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"78.32","rise":"1.58%","time":"21:37","volumn":"163.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"78.48","rise":"1.80%","time":"21:38","volumn":"217.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"78.60","rise":"1.95%","time":"21:39","volumn":"221.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"78.60","rise":"1.95%","time":"21:40","volumn":"221.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"78.60","rise":"1.95%","time":"21:41","volumn":"222.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"78.56","rise":"1.89%","time":"21:42","volumn":"229.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"78.56","rise":"1.89%","time":"21:43","volumn":"229.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"78.32","rise":"1.58%","time":"21:44","volumn":"252.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"78.18","rise":"1.40%","time":"21:45","volumn":"265.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"78.18","rise":"1.40%","time":"21:46","volumn":"268.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"78.01","rise":"1.18%","time":"21:47","volumn":"276.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"78.00","rise":"1.17%","time":"21:48","volumn":"284.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.89","rise":"1.02%","time":"21:49","volumn":"290.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.94","rise":"1.08%","time":"21:50","volumn":"291.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.94","rise":"1.08%","time":"21:51","volumn":"291.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.84","rise":"0.96%","time":"21:52","volumn":"302.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.83","rise":"0.95%","time":"21:53","volumn":"331.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.82","rise":"0.94%","time":"21:54","volumn":"332.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.75","rise":"0.84%","time":"21:55","volumn":"337.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.66","rise":"0.72%","time":"21:56","volumn":"342.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.66","rise":"0.72%","time":"21:57","volumn":"343.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.66","rise":"0.72%","time":"21:58","volumn":"343.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.66","rise":"0.72%","time":"21:59","volumn":"344.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.66","rise":"0.72%","time":"22:00","volumn":"346.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.66","rise":"0.72%","time":"22:01","volumn":"347.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.57","rise":"0.61%","time":"22:02","volumn":"357.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"77.57","rise":"0.61%","time":"22:03","volumn":"357.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Parsons[PSN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_PSN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/PSN.html?from=360search","volume":"3.57\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/09","2024\/05\/22"]},"cy":{"o":["84.28","74.91","65.55","56.19","46.82"]},"cyrate":{"o":["80.01%","60.15%","40.29%","20.43%","0.58%"]},"p":[{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"46.82","rise":"0","time":"06\/09","volumn":"1733.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"47.09","rise":"0.58%","time":"06\/12","volumn":"3382.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"47.79","rise":"2.07%","time":"06\/13","volumn":"3534.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"47.71","rise":"1.90%","time":"06\/14","volumn":"3529.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"47.44","rise":"1.32%","time":"06\/15","volumn":"1.05\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"47.79","rise":"2.07%","time":"06\/16","volumn":"9436.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"47.83","rise":"2.16%","time":"06\/20","volumn":"4281.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"48.20","rise":"2.95%","time":"06\/21","volumn":"3984.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"48.27","rise":"3.10%","time":"06\/22","volumn":"2768.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"47.28","rise":"0.98%","time":"06\/23","volumn":"1.79\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"47.45","rise":"1.35%","time":"06\/26","volumn":"3358.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"47.85","rise":"2.20%","time":"06\/27","volumn":"3098.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"47.74","rise":"1.96%","time":"06\/28","volumn":"2003.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"48.28","rise":"3.12%","time":"06\/29","volumn":"2760.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"48.14","rise":"2.82%","time":"06\/30","volumn":"2760.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"48.19","rise":"2.93%","time":"07\/03","volumn":"1084.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"47.83","rise":"2.16%","time":"07\/05","volumn":"2971.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"47.36","rise":"1.15%","time":"07\/06","volumn":"1848.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"47.31","rise":"1.05%","time":"07\/07","volumn":"4796.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"47.76","rise":"2.01%","time":"07\/10","volumn":"2601.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"48.20","rise":"2.95%","time":"07\/11","volumn":"1924.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"47.78","rise":"2.05%","time":"07\/12","volumn":"1923.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"47.59","rise":"1.64%","time":"07\/13","volumn":"4390.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"47.47","rise":"1.39%","time":"07\/14","volumn":"2563.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"47.64","rise":"1.75%","time":"07\/17","volumn":"1712.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"47.71","rise":"1.90%","time":"07\/18","volumn":"2297.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"47.39","rise":"1.22%","time":"07\/19","volumn":"4946.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"47.64","rise":"1.75%","time":"07\/20","volumn":"1940.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"47.40","rise":"1.24%","time":"07\/21","volumn":"2312.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"47.45","rise":"1.35%","time":"07\/24","volumn":"2348.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"48.09","rise":"2.71%","time":"07\/25","volumn":"4263.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"47.95","rise":"2.41%","time":"07\/26","volumn":"2409.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"47.31","rise":"1.05%","time":"07\/27","volumn":"2484.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"49.40","rise":"5.51%","time":"07\/28","volumn":"6390.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"49.42","rise":"5.55%","time":"07\/31","volumn":"6062.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"49.51","rise":"5.75%","time":"08\/01","volumn":"6389.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"54.42","rise":"16.23%","time":"08\/02","volumn":"1.77\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"53.99","rise":"15.31%","time":"08\/03","volumn":"1.58\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"53.85","rise":"15.01%","time":"08\/04","volumn":"1.24\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"54.54","rise":"16.49%","time":"08\/07","volumn":"5070.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"54.69","rise":"16.81%","time":"08\/08","volumn":"4533.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"54.63","rise":"16.68%","time":"08\/09","volumn":"3624.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"54.19","rise":"15.74%","time":"08\/10","volumn":"4291.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"54.72","rise":"16.87%","time":"08\/11","volumn":"4221.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"55.31","rise":"18.13%","time":"08\/14","volumn":"5857.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"55.78","rise":"19.14%","time":"08\/15","volumn":"7709.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"55.56","rise":"18.67%","time":"08\/16","volumn":"3369.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"54.86","rise":"17.17%","time":"08\/17","volumn":"6997.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"55.45","rise":"18.43%","time":"08\/18","volumn":"5183.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"55.91","rise":"19.41%","time":"08\/21","volumn":"4615.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"55.94","rise":"19.48%","time":"08\/22","volumn":"2681.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"56.65","rise":"21.00%","time":"08\/23","volumn":"5773.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"56.34","rise":"20.33%","time":"08\/24","volumn":"4953.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"56.29","rise":"20.23%","time":"08\/25","volumn":"3257.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"56.98","rise":"21.70%","time":"08\/28","volumn":"3279.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"56.54","rise":"20.76%","time":"08\/29","volumn":"3799.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"56.86","rise":"21.44%","time":"08\/30","volumn":"2452.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"57.02","rise":"21.79%","time":"08\/31","volumn":"4186.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"57.19","rise":"22.15%","time":"09\/01","volumn":"3079.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"56.64","rise":"20.97%","time":"09\/05","volumn":"6057.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"56.40","rise":"20.46%","time":"09\/06","volumn":"5047.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"55.50","rise":"18.54%","time":"09\/07","volumn":"9943.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"54.89","rise":"17.24%","time":"09\/08","volumn":"7477.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"54.81","rise":"17.07%","time":"09\/11","volumn":"8962.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"55.71","rise":"18.99%","time":"09\/12","volumn":"8888.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"55.54","rise":"18.62%","time":"09\/13","volumn":"6391.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"55.89","rise":"19.37%","time":"09\/14","volumn":"9540.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"55.47","rise":"18.48%","time":"09\/15","volumn":"2.97\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"56.25","rise":"20.14%","time":"09\/18","volumn":"5538.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"56.19","rise":"20.01%","time":"09\/19","volumn":"3408.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"55.95","rise":"19.50%","time":"09\/20","volumn":"3655.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"54.97","rise":"17.41%","time":"09\/21","volumn":"9443.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"54.69","rise":"16.81%","time":"09\/22","volumn":"2955.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"54.84","rise":"17.13%","time":"09\/25","volumn":"4173.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"54.05","rise":"15.44%","time":"09\/26","volumn":"3918.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"54.09","rise":"15.53%","time":"09\/27","volumn":"3607.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"54.59","rise":"16.60%","time":"09\/28","volumn":"3763.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"54.35","rise":"16.08%","time":"09\/29","volumn":"9283.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"54.45","rise":"16.30%","time":"10\/02","volumn":"4600.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"53.92","rise":"15.16%","time":"10\/03","volumn":"5829.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"54.48","rise":"16.36%","time":"10\/04","volumn":"5682.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"54.68","rise":"16.79%","time":"10\/05","volumn":"4957.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"54.89","rise":"17.24%","time":"10\/06","volumn":"7334.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"56.45","rise":"20.57%","time":"10\/09","volumn":"5850.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"56.42","rise":"20.50%","time":"10\/10","volumn":"9128.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"57.72","rise":"23.28%","time":"10\/11","volumn":"1.06\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"57.83","rise":"23.52%","time":"10\/12","volumn":"9842.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"57.58","rise":"22.98%","time":"10\/13","volumn":"6806.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"58.02","rise":"23.92%","time":"10\/16","volumn":"8980.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"58.01","rise":"23.90%","time":"10\/17","volumn":"4088.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"57.65","rise":"23.13%","time":"10\/18","volumn":"7318.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"57.93","rise":"23.73%","time":"10\/19","volumn":"8663.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.95","rise":"21.64%","time":"10\/20","volumn":"7189.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"56.85","rise":"21.42%","time":"10\/23","volumn":"5989.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"56.33","rise":"20.31%","time":"10\/24","volumn":"6223.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"56.26","rise":"20.16%","time":"10\/25","volumn":"5445.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"55.80","rise":"19.18%","time":"10\/26","volumn":"6930.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"55.50","rise":"18.54%","time":"10\/27","volumn":"5840.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"55.85","rise":"19.29%","time":"10\/30","volumn":"7814.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"56.55","rise":"20.78%","time":"10\/31","volumn":"7270.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"61.07","rise":"30.44%","time":"11\/01","volumn":"2.26\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"60.98","rise":"30.24%","time":"11\/02","volumn":"1.45\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"61.62","rise":"31.61%","time":"11\/03","volumn":"9542.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"61.65","rise":"31.67%","time":"11\/06","volumn":"1.35\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"61.69","rise":"31.76%","time":"11\/07","volumn":"7109.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"61.40","rise":"31.14%","time":"11\/08","volumn":"4588.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"61.87","rise":"32.14%","time":"11\/09","volumn":"6881.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"62.60","rise":"33.70%","time":"11\/10","volumn":"1.14\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"63.08","rise":"34.73%","time":"11\/13","volumn":"1.08\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"63.61","rise":"35.86%","time":"11\/14","volumn":"1.20\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"62.33","rise":"33.13%","time":"11\/15","volumn":"7735.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"62.59","rise":"33.68%","time":"11\/16","volumn":"7840.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"62.43","rise":"33.34%","time":"11\/17","volumn":"4601.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"62.80","rise":"34.13%","time":"11\/20","volumn":"4017.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"62.92","rise":"34.39%","time":"11\/21","volumn":"6881.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"63.24","rise":"35.07%","time":"11\/22","volumn":"4337.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"63.48","rise":"35.58%","time":"11\/24","volumn":"1435.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"63.27","rise":"35.13%","time":"11\/27","volumn":"3871.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"62.35","rise":"33.17%","time":"11\/28","volumn":"6446.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"62.18","rise":"32.81%","time":"11\/29","volumn":"9198.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"62.29","rise":"33.04%","time":"11\/30","volumn":"5218.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"63.48","rise":"35.58%","time":"12\/01","volumn":"5229.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"64.63","rise":"38.04%","time":"12\/04","volumn":"6195.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"63.98","rise":"36.65%","time":"12\/05","volumn":"5264.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"63.16","rise":"34.90%","time":"12\/06","volumn":"3404.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"63.02","rise":"34.60%","time":"12\/07","volumn":"4240.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"62.96","rise":"34.47%","time":"12\/08","volumn":"3482.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"63.07","rise":"34.71%","time":"12\/11","volumn":"4810.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"63.74","rise":"36.14%","time":"12\/12","volumn":"6515.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"63.64","rise":"35.92%","time":"12\/13","volumn":"3812.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"62.04","rise":"32.51%","time":"12\/14","volumn":"1.40\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"61.94","rise":"32.29%","time":"12\/15","volumn":"8434.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"62.15","rise":"32.74%","time":"12\/18","volumn":"7098.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"62.36","rise":"33.19%","time":"12\/19","volumn":"6311.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"62.21","rise":"32.87%","time":"12\/20","volumn":"5457.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"62.89","rise":"34.32%","time":"12\/21","volumn":"3618.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"63.18","rise":"34.94%","time":"12\/22","volumn":"4217.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"62.89","rise":"34.32%","time":"12\/26","volumn":"2272.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"62.95","rise":"34.45%","time":"12\/27","volumn":"2293.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"62.87","rise":"34.28%","time":"12\/28","volumn":"2463.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"62.71","rise":"33.94%","time":"12\/29","volumn":"2720.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"62.60","rise":"33.70%","time":"01\/02","volumn":"3022.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"61.57","rise":"31.50%","time":"01\/03","volumn":"4166.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"61.59","rise":"31.55%","time":"01\/04","volumn":"5453.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"61.66","rise":"31.70%","time":"01\/05","volumn":"3474.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"62.67","rise":"33.85%","time":"01\/08","volumn":"4493.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"62.94","rise":"34.43%","time":"01\/09","volumn":"4138.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"63.46","rise":"35.54%","time":"01\/10","volumn":"5076.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"63.49","rise":"35.60%","time":"01\/11","volumn":"5271.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"65.22","rise":"39.30%","time":"01\/12","volumn":"7004.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"64.88","rise":"38.57%","time":"01\/16","volumn":"7202.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"65.15","rise":"39.15%","time":"01\/17","volumn":"6607.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"66.15","rise":"41.29%","time":"01\/18","volumn":"6159.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"66.06","rise":"41.09%","time":"01\/19","volumn":"5119.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"66.45","rise":"41.93%","time":"01\/22","volumn":"4171.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"65.89","rise":"40.73%","time":"01\/23","volumn":"4669.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"65.60","rise":"40.11%","time":"01\/24","volumn":"3272.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"65.36","rise":"39.60%","time":"01\/25","volumn":"5082.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"66.36","rise":"41.73%","time":"01\/26","volumn":"9067.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"66.34","rise":"41.69%","time":"01\/29","volumn":"5104.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"65.85","rise":"40.65%","time":"01\/30","volumn":"1.19\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"65.15","rise":"39.15%","time":"01\/31","volumn":"5337.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"65.50","rise":"39.90%","time":"02\/01","volumn":"5028.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"65.61","rise":"40.13%","time":"02\/02","volumn":"4398.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"65.16","rise":"39.17%","time":"02\/05","volumn":"3802.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"65.83","rise":"40.60%","time":"02\/06","volumn":"3134.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"65.81","rise":"40.56%","time":"02\/07","volumn":"4777.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"67.03","rise":"43.17%","time":"02\/08","volumn":"5429.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"67.87","rise":"44.96%","time":"02\/09","volumn":"1.07\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"68.25","rise":"45.77%","time":"02\/12","volumn":"6411.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"67.45","rise":"44.06%","time":"02\/13","volumn":"6614.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"72.41","rise":"54.66%","time":"02\/14","volumn":"2.41\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"74.37","rise":"58.84%","time":"02\/15","volumn":"1.09\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"74.90","rise":"59.97%","time":"02\/16","volumn":"1.17\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"74.95","rise":"60.08%","time":"02\/20","volumn":"7230.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"75.29","rise":"60.81%","time":"02\/21","volumn":"5856.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"79.44","rise":"69.67%","time":"02\/22","volumn":"4.74\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"79.27","rise":"69.31%","time":"02\/23","volumn":"2.33\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"80.54","rise":"72.02%","time":"02\/26","volumn":"1.87\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"80.98","rise":"72.96%","time":"02\/27","volumn":"1.41\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"81.17","rise":"73.37%","time":"02\/28","volumn":"1.27\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"80.61","rise":"72.17%","time":"02\/29","volumn":"1.62\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"80.82","rise":"72.62%","time":"03\/01","volumn":"1.23\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"82.84","rise":"76.93%","time":"03\/04","volumn":"1.43\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"83.11","rise":"77.51%","time":"03\/05","volumn":"9221.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"83.39","rise":"78.11%","time":"03\/06","volumn":"6108.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"82.77","rise":"76.78%","time":"03\/07","volumn":"9013.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"81.42","rise":"73.90%","time":"03\/08","volumn":"5291.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"80.33","rise":"71.57%","time":"03\/11","volumn":"9468.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"81.12","rise":"73.26%","time":"03\/12","volumn":"6275.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"82.45","rise":"76.10%","time":"03\/13","volumn":"1.02\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"81.40","rise":"73.86%","time":"03\/14","volumn":"6875.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"81.57","rise":"74.22%","time":"03\/15","volumn":"6547.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"81.10","rise":"73.22%","time":"03\/18","volumn":"5757.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"81.14","rise":"73.30%","time":"03\/19","volumn":"7634.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"81.70","rise":"74.50%","time":"03\/20","volumn":"5186.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"83.27","rise":"77.85%","time":"03\/21","volumn":"8363.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"82.31","rise":"75.80%","time":"03\/22","volumn":"5492.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"82.34","rise":"75.87%","time":"03\/25","volumn":"2.64\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"81.24","rise":"73.52%","time":"03\/26","volumn":"2.63\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"82.68","rise":"76.59%","time":"03\/27","volumn":"2.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"82.95","rise":"77.17%","time":"03\/28","volumn":"1.00\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"83.20","rise":"77.70%","time":"04\/01","volumn":"5735.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"82.59","rise":"76.40%","time":"04\/02","volumn":"7433.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"82.43","rise":"76.06%","time":"04\/03","volumn":"8957.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"83.01","rise":"77.30%","time":"04\/04","volumn":"1.08\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"84.28","rise":"80.01%","time":"04\/05","volumn":"1.04\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"83.69","rise":"78.75%","time":"04\/08","volumn":"8667.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"80.48","rise":"71.89%","time":"04\/09","volumn":"1.18\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"80.27","rise":"71.44%","time":"04\/10","volumn":"9314.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"80.67","rise":"72.30%","time":"04\/11","volumn":"3945.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"80.41","rise":"71.74%","time":"04\/12","volumn":"4946.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"78.91","rise":"68.54%","time":"04\/15","volumn":"7359.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"78.94","rise":"68.60%","time":"04\/16","volumn":"6351.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.56","rise":"67.79%","time":"04\/17","volumn":"5176.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"77.80","rise":"66.17%","time":"04\/18","volumn":"6075.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"77.49","rise":"65.51%","time":"04\/19","volumn":"6914.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"77.88","rise":"66.34%","time":"04\/22","volumn":"4529.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"79.32","rise":"69.41%","time":"04\/23","volumn":"4340.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"78.90","rise":"68.52%","time":"04\/24","volumn":"3411.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"79.28","rise":"69.33%","time":"04\/25","volumn":"4747.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"79.73","rise":"70.29%","time":"04\/26","volumn":"4301.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"79.36","rise":"69.50%","time":"04\/29","volumn":"5959.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"78.51","rise":"67.68%","time":"04\/30","volumn":"7965.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.63","rise":"65.81%","time":"05\/01","volumn":"2.36\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.30","rise":"65.10%","time":"05\/02","volumn":"1.26\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"78.47","rise":"67.60%","time":"05\/03","volumn":"8015.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"79.60","rise":"70.01%","time":"05\/06","volumn":"8012.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"78.25","rise":"67.13%","time":"05\/07","volumn":"5956.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"77.60","rise":"65.74%","time":"05\/08","volumn":"7257.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"77.01","rise":"64.48%","time":"05\/09","volumn":"8804.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"78.58","rise":"67.83%","time":"05\/10","volumn":"9576.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.76","rise":"63.95%","time":"05\/13","volumn":"5906.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.83","rise":"64.10%","time":"05\/14","volumn":"7531.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"77.40","rise":"65.31%","time":"05\/15","volumn":"8188.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.55","rise":"63.50%","time":"05\/16","volumn":"7660.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.51","rise":"63.41%","time":"05\/17","volumn":"5150.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.21","rise":"64.91%","time":"05\/20","volumn":"4419.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.13","rise":"64.74%","time":"05\/21","volumn":"4698.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.10","rise":"64.67%","time":"05\/22","volumn":"8548.00"}],"points":"240"}}